Denison Mines Corp. (TSX:DML)
Canada flag Canada · Delayed Price · Currency is CAD
1.960
+0.170 (9.50%)
Apr 24, 2025, 4:00 PM EDT

Denison Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20251.901.981.901.961.963.16%2,007,644
Apr 23, 20251.821.951.821.901.906.15%2,158,429
Apr 22, 20251.801.811.761.791.791.70%1,361,000
Apr 21, 20251.891.891.731.761.76-6.88%1,533,824
Apr 17, 20251.851.921.821.891.892.72%2,649,734
Apr 16, 20251.751.881.751.841.843.37%2,318,900
Apr 15, 20251.811.851.771.781.78-1.66%1,157,845
Apr 14, 20251.861.871.781.811.81-0.55%1,573,100
Apr 11, 20251.751.841.741.821.825.81%2,174,919
Apr 10, 20251.781.791.691.721.72-6.01%2,122,034
Apr 9, 20251.601.831.601.831.8312.27%3,607,608
Apr 8, 20251.741.761.611.631.63-3.55%1,892,400
Apr 7, 20251.591.771.581.691.69-0.59%2,727,705
Apr 4, 20251.721.731.601.701.70-3.95%3,785,338
Apr 3, 20251.771.821.741.771.77-5.85%1,777,600
Apr 2, 20251.851.891.841.881.88-1,626,200
Apr 1, 20251.891.921.841.881.88-2,484,209
Mar 31, 20251.881.901.851.881.88-1.57%1,677,939
Mar 28, 20251.972.001.911.911.91-4.98%2,011,019
Mar 27, 20252.042.051.972.012.01-1.95%1,983,520
Mar 26, 20252.082.092.042.052.05-1.91%920,822
Mar 25, 20252.162.162.052.092.09-3.69%1,728,457
Mar 24, 20252.182.212.122.172.170.93%2,279,100
Mar 21, 20252.202.202.092.152.15-0.92%1,870,500
Mar 20, 20252.102.222.092.172.172.84%2,026,500
Mar 19, 20252.082.142.072.112.111.93%1,729,400
Mar 18, 20252.092.092.012.072.07-1,798,228
Mar 17, 20252.002.092.002.072.074.02%2,226,611
Mar 14, 20252.032.061.991.991.99-1.00%1,129,814
Mar 13, 20252.052.071.982.012.01-0.99%1,881,707
Mar 12, 20252.022.072.012.032.033.05%2,658,200
Mar 11, 20251.882.001.861.971.974.79%2,938,134
Mar 10, 20251.971.971.851.881.88-6.93%3,330,900
Mar 7, 20252.052.051.992.022.02-1.46%1,987,100
Mar 6, 20252.052.102.012.052.05-1.91%2,006,200
Mar 5, 20252.072.102.002.092.092.45%2,529,700
Mar 4, 20251.972.121.932.042.042.00%3,365,741
Mar 3, 20252.202.201.992.002.00-6.98%2,787,700
Feb 28, 20252.102.172.062.152.151.42%3,236,942
Feb 27, 20252.212.282.112.122.12-1.85%2,309,913
Feb 26, 20252.162.272.132.162.161.89%3,123,200
Feb 25, 20252.182.202.102.122.12-4.07%2,215,800
Feb 24, 20252.192.252.172.212.21-1,684,100
Feb 21, 20252.252.252.172.212.21-2.21%1,898,434
Feb 20, 20252.302.322.252.262.26-0.88%1,505,000
Feb 19, 20252.302.302.242.282.28-1.72%1,918,039
Feb 18, 20252.322.342.252.322.32-1,655,903
Feb 14, 20252.472.482.292.322.32-6.45%3,203,746
Feb 13, 20252.512.532.442.482.48-1.98%1,839,800
Feb 12, 20252.482.592.472.532.531.20%1,600,800